Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00782 | ... | ... | 208'4 | 0'0 | 208'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03356 |
| -0.004647 | ... | ... | 198'4 | 0'0 | 198'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03331 |
| -0.001388 | ... | ... | 188'4 | 0'0 | 188'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033045 |
| 0.001991 | ... | ... | 178'4 | 0'0 | 178'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032763 |
| 0.005545 | ... | ... | 168'4 | 0'0 | 168'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032461 |
| 0.0094 | ... | ... | 158'4 | 0'0 | 158'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03214 |
| 0.014043 | ... | ... | 148'4 | 0'0 | 148'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031795 |
| 0.013795 | ... | ... | 138'4 | 0'0 | 138'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031427 |
| 0.0128 | ... | ... | 128'4 | 0'0 | 128'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031029 |
| 0.011806 | ... | ... | 118'4 | 0'0 | 118'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030597 |
| 0.010812 | ... | ... | 108'4 | 0'0 | 108'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030131 |
| 0.010315 | ... | ... | 103'4 | 0'0 | 103'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02988 |
| 0.009818 | ... | ... | 98'4 | 0'0 | 98'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029616 |
| 0.009321 | ... | ... | 93'4 | 0'0 | 93'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029341 |
| 0.008824 | ... | ... | 88'4 | 0'0 | 88'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02905 |
| 0.008326 | ... | ... | 83'4 | 0'0 | 83'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028743 |
| 0.007829 | ... | ... | 78'4 | 0'0 | 78'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028418 |
| 0.007332 | ... | ... | 73'5 | 0'0 | 73'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028071 |
| 0.006835 | ... | ... | 68'5 | 0'0 | 68'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027704 |
| 0.006338 | ... | ... | 63'5 | 0'0 | 63'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027306 |
| 0.005841 | ... | ... | 58'5 | 0'0 | 58'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026882 |
| 0.005344 | ... | ... | 53'5 | 0'0 | 53'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026418 |
| 0.004847 | ... | ... | 48'5 | 0'0 | 48'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025914 |
| 0.00435 | ... | ... | 43'5 | 0'0 | 43'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025358 |
| 0.003853 | ... | ... | 38'5 | 0'0 | 38'5 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.024739 |
| 0.003355 | ... | ... | 33'5 | 0'0 | 33'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024039 |
| 0.002858 | ... | ... | 28'5 | 0'0 | 28'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023236 |
| -0.00667 | ... | ... | 23'6 | 0'0 | 23'6 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03797 |
| -0.006389 | ... | ... | 22'6 | 0'0 | 22'6 | 4060 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037574 |
| -0.024521 | ... | ... | 21'7 | 0'0 | 21'7 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | -0.050304 |
| -0.024118 | ... | ... | 20'7 | 0'0 | 20'7 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.04969 |
| -0.023708 | ... | ... | 19'7 | 0'0 | 19'7 | 4090 | 0'3 | 0'0 | 0'3 | ... | ... | -0.04905 |
| -0.037293 | ... | ... | 19'0 | 0'0 | 19'0 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.059669 |
| -0.036674 | ... | ... | 18'0 | 0'0 | 18'0 | 4110 | 0'4 | 0'0 | 0'4 | ... | ... | -0.058771 |
| -0.047835 | ... | ... | 17'1 | 0'0 | 17'1 | 4120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.067846 |
| -0.057426 | ... | ... | 16'2 | 0'0 | 16'2 | 4130 | 0'6 | 0'0 | 0'6 | ... | ... | -0.075819 |
| -0.06576 | ... | ... | 15'3 | 0'0 | 15'3 | 4140 | 0'7 | 0'0 | 0'7 | ... | ... | -0.082824 |
| -0.055115 | 14'2 | 14'2 | 14'4 | -0'2 | 14'2 | 4150 | 1'0 | 0'0 | 1'0 | ... | ... | -0.088939 |
| -0.079306 | ... | ... | 13'5 | 0'0 | 13'5 | 4160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.094222 |
| -0.08469 | ... | ... | 12'6 | 0'0 | 12'6 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | -0.098707 |
| -0.089215 | ... | ... | 11'7 | 0'0 | 11'7 | 4180 | 1'3 | 0'0 | 1'3 | ... | ... | -0.1024 |
| -0.099098 | ... | ... | 11'1 | 0'0 | 11'1 | 4190 | 1'5 | 0'0 | 1'5 | ... | ... | -0.1112 |
| -0.101537 | 10'2 | 10'2 | 10'3 | -0'1 | 10'2 | 4200 | 1'7 | 0'0 | 1'7 | ... | ... | -0.118411 |
| -0.113717 | ... | ... | 9'5 | 0'0 | 9'5 | 4210 | 2'2 | 0'0 | 2'2 | ... | ... | -0.12913 |
| -0.128237 | ... | ... | 9'1 | 0'0 | 9'1 | 4220 | 2'5 | 0'0 | 2'5 | ... | ... | -0.137782 |
| -0.131196 | ... | ... | 8'3 | 0'0 | 8'3 | 4230 | 2'7 | 0'0 | 2'7 | ... | ... | -0.140222 |
| -0.13697 | ... | ... | 7'6 | 0'0 | 7'6 | 4240 | 3'2 | 0'0 | 3'2 | ... | ... | -0.145492 |
| -0.140939 | ... | ... | 7'1 | 0'0 | 7'1 | 4250 | 3'5 | 0'0 | 3'5 | ... | ... | -0.149053 |
| -0.143157 | ... | ... | 6'4 | 0'0 | 6'4 | 4260 | 4'0 | 0'0 | 4'0 | ... | ... | -0.150949 |
| -0.151097 | 6'2 | 6'1 | 6'0 | 0'1 | 6'1 | 4270 | 4'4 | 0'0 | 4'4 | ... | ... | -0.15491 |
| -0.149683 | ... | ... | 5'4 | 0'0 | 5'4 | 4280 | 5'0 | 0'0 | 5'0 | ... | ... | -0.15707 |
| -0.150163 | ... | ... | 5'0 | 0'0 | 5'0 | 4290 | 5'4 | 0'0 | 5'4 | ... | ... | -0.15748 |
| -0.148818 | ... | ... | 4'4 | 0'0 | 4'4 | 4300 | 6'0 | 0'0 | 6'0 | ... | ... | -0.156149 |
| -0.149389 | ... | ... | 4'1 | 0'0 | 4'1 | 4310 | 6'5 | 0'0 | 6'5 | ... | ... | -0.156817 |
| -0.148265 | ... | ... | 3'6 | 0'0 | 3'6 | 4320 | 7'2 | 0'0 | 7'2 | ... | ... | -0.15587 |
| -0.145461 | 3'3 | 3'3 | 3'2 | 0'1 | 3'3 | 4330 | 7'6 | 0'0 | 7'6 | ... | ... | -0.14931 |
| -0.140951 | ... | ... | 3'0 | 0'0 | 3'0 | 4340 | 8'4 | 0'0 | 8'4 | ... | ... | -0.14918 |
| -0.134667 | ... | ... | 2'5 | 0'0 | 2'5 | 4350 | 9'1 | 0'0 | 9'1 | ... | ... | -0.143374 |
| -0.131313 | ... | ... | 2'3 | 0'0 | 2'3 | 4360 | 9'7 | 0'0 | 9'7 | ... | ... | -0.140513 |
| -0.126609 | ... | ... | 2'1 | 0'0 | 2'1 | 4370 | 10'5 | 0'0 | 10'5 | ... | ... | -0.136394 |
| -0.125945 | ... | ... | 2'0 | 0'0 | 2'0 | 4380 | 11'3 | 0'0 | 11'3 | ... | ... | -0.131007 |
| -0.118832 | ... | ... | 1'6 | 0'0 | 1'6 | 4390 | 12'1 | 0'0 | 12'1 | ... | ... | -0.124302 |
| -0.110236 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 4400 | 12'7 | 0'0 | 12'7 | ... | ... | -0.116215 |
| -0.106744 | ... | ... | 1'3 | 0'0 | 1'3 | 4410 | 13'6 | 0'0 | 13'6 | ... | ... | -0.113118 |
| -0.102518 | ... | ... | 1'2 | 0'0 | 1'2 | 4420 | 14'6 | 0'0 | 14'6 | ... | ... | -0.115995 |
| -0.097549 | ... | ... | 1'1 | 0'0 | 1'1 | 4430 | 15'5 | 0'0 | 15'5 | ... | ... | -0.111894 |
| -0.091811 | ... | ... | 1'0 | 0'0 | 1'0 | 4440 | 16'4 | 0'0 | 16'4 | ... | ... | -0.107127 |
| -0.085275 | ... | ... | 0'7 | 0'0 | 0'7 | 4450 | 17'3 | 0'0 | 17'3 | ... | ... | -0.101681 |
| -0.086811 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 18'3 | 0'0 | 18'3 | ... | ... | -0.103599 |
| -0.079169 | ... | ... | 0'6 | 0'0 | 0'6 | 4470 | 19'2 | 0'0 | 19'2 | ... | ... | -0.097213 |
| -0.070593 | ... | ... | 0'5 | 0'0 | 0'5 | 4480 | 20'1 | 0'0 | 20'1 | ... | ... | -0.090102 |
| -0.071608 | ... | ... | 0'5 | 0'0 | 0'5 | 4490 | 21'1 | 0'0 | 21'1 | ... | ... | -0.09151 |
| -0.061748 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4500 | 22'0 | 0'0 | 22'0 | ... | ... | -0.083417 |
| -0.062522 | ... | ... | 0'4 | 0'0 | 0'4 | 4510 | 23'0 | 0'0 | 23'0 | ... | ... | -0.084586 |
| -0.063266 | ... | ... | 0'4 | 0'0 | 0'4 | 4520 | 24'0 | 0'0 | 24'0 | ... | ... | -0.085717 |
| -0.052795 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 26'7 | 0'0 | 26'7 | ... | ... | -0.07826 |
| -0.040536 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 31'6 | 0'0 | 31'6 | ... | ... | -0.070554 |
| -0.041951 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 36'6 | 0'0 | 36'6 | ... | ... | -0.073805 |
| -0.043198 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 41'6 | 0'0 | 41'6 | ... | ... | -0.076789 |
| -0.025644 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 46'5 | 0'0 | 46'5 | ... | ... | -0.065427 |
| -0.026174 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 51'5 | 0'0 | 51'5 | ... | ... | -0.067684 |
| -0.026657 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 56'5 | 0'0 | 56'5 | ... | ... | -0.069841 |
| -0.027101 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'5 | 0'0 | 61'5 | ... | ... | -0.071917 |
| -0.027512 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'5 | 0'0 | 66'5 | ... | ... | -0.073924 |
| -0.027896 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 71'5 | 0'0 | 71'5 | ... | ... | -0.075873 |
| -0.028252 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'4 | 0'0 | 76'4 | ... | ... | -0.060821 |
| -0.028591 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'4 | 0'0 | 81'4 | ... | ... | -0.062481 |
| -0.028906 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'4 | 0'0 | 86'4 | ... | ... | -0.064117 |
| -0.029205 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'4 | 0'0 | 91'4 | ... | ... | -0.065734 |
| -0.029492 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'4 | 0'0 | 96'4 | ... | ... | -0.067333 |
| -0.029762 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'4 | 0'0 | 101'4 | ... | ... | -0.068917 |
| -0.030019 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'4 | 0'0 | 106'4 | ... | ... | -0.070486 |
| -0.030267 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'4 | 0'0 | 111'4 | ... | ... | -0.072043 |
| -0.030503 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 116'4 | 0'0 | 116'4 | ... | ... | -0.07359 |
| -0.03073 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'4 | 0'0 | 121'4 | ... | ... | -0.075127 |
| -0.030949 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 126'4 | 0'0 | 126'4 | ... | ... | -0.076653 |
| -0.031158 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'4 | 0'0 | 131'4 | ... | ... | -0.07817 |
| -0.031554 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'4 | 0'0 | 141'4 | ... | ... | -0.081183 |
| -0.031928 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'4 | 0'0 | 151'4 | ... | ... | -0.084171 |
| -0.032272 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'4 | 0'0 | 161'4 | ... | ... | -0.087136 |
| -0.032601 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'4 | 0'0 | 171'4 | ... | ... | -0.090081 |
| -0.032911 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'4 | 0'0 | 181'4 | ... | ... | -0.09301 |
| -0.033202 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'4 | 0'0 | 191'4 | ... | ... | -0.095924 |
| -0.033481 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'4 | 0'0 | 201'4 | ... | ... | -0.098824 |
| -0.033745 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'4 | 0'0 | 211'4 | ... | ... | -0.10171 |
| -0.033998 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'4 | 0'0 | 221'4 | ... | ... | -0.104585 |
| -0.034241 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'4 | 0'0 | 231'4 | ... | ... | -0.107451 |
| -0.034473 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'4 | 0'0 | 241'4 | ... | ... | -0.110309 |
| -0.034693 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'4 | 0'0 | 251'4 | ... | ... | -0.113158 |
| -0.034906 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'4 | 0'0 | 261'4 | ... | ... | -0.115999 |
| -0.035114 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'4 | 0'0 | 271'4 | ... | ... | -0.118831 |
| -0.035313 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'4 | 0'0 | 281'4 | ... | ... | -0.121656 |
| -0.035503 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'4 | 0'0 | 291'4 | ... | ... | -0.124476 |
| -0.035687 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'4 | 0'0 | 301'4 | ... | ... | -0.127289 |
| -0.037254 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 401'4 | 0'0 | 401'4 | ... | ... | -0.155146 |
| -0.03813 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'4 | 0'0 | 471'4 | ... | ... | -0.174403 |
| -0.039173 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'4 | 0'0 | 571'4 | ... | ... | -0.201632 |
| -0.040044 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'4 | 0'0 | 671'4 | ... | ... | -0.228576 |
| -0.040784 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'4 | 0'0 | 771'4 | ... | ... | -0.255268 |
| -0.04143 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 871'4 | 0'0 | 871'4 | ... | ... | -0.281723 |
| -0.042001 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 971'4 | 0'0 | 971'4 | ... | ... | -0.307956 |
| -0.042514 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1071'4 | 0'0 | 1071'4 | ... | ... | -0.333987 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.